Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

18.79 -0.22 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.999 6.376 5.922 6.200 34,281,744 +0.36(+6.09%)
Apr 29, 2009 5.648 6.076 0.8253 5.844 25,683,286 +0.27(+4.91%)
Apr 28, 2009 5.411 5.762 5.380 5.571 18,639,414 +0.02(+0.37%)
Apr 27, 2009 5.860 5.963 5.354 5.550 22,743,918 -0.47(-7.80%)
Apr 24, 2009 5.571 6.216 5.442 6.020 29,148,498 +0.46(+8.36%)
Apr 23, 2009 5.390 5.581 5.179 5.555 22,801,446 +0.24(+4.56%)
Apr 22, 2009 5.421 5.736 5.303 5.313 27,829,426 -0.37(-6.53%)
Apr 21, 2009 4.911 5.798 4.787 5.684 35,559,392 +0.58(+11.31%)
Apr 20, 2009 5.576 5.622 5.060 5.107 28,665,672 -0.61(-10.65%)
Apr 17, 2009 5.622 6.020 5.416 5.715 26,514,302 +0.09(+1.65%)
Apr 16, 2009 5.328 6.004 5.003 5.622 34,986,648 +0.36(+6.76%)
Apr 15, 2009 4.838 5.313 4.720 5.267 32,238,738 +0.59(+12.57%)
Apr 14, 2009 5.184 5.432 4.632 4.678 31,739,672 -0.57(-10.82%)
Apr 13, 2009 5.081 5.401 5.003 5.246 24,515,698 -0.06(-1.07%)
Apr 09, 2009 4.725 5.349 4.544 5.303 41,752,452 +0.69(+14.99%)
Apr 08, 2009 4.395 4.637 4.333 4.611 37,345,404 +0.20(+4.44%)
Apr 07, 2009 4.782 4.838 4.395 4.415 32,973,876 -0.40(-8.25%)
Apr 06, 2009 4.673 4.978 4.513 4.813 45,607,996 -0.04(-0.74%)
Apr 03, 2009 4.477 4.874 4.137 4.849 189,341,856 +0.99(+25.50%)
Apr 02, 2009 3.853 3.941 3.626 3.863 28,345,728 +0.14(+3.74%)
Apr 01, 2009 3.941 4.025 3.724 3.724 19,125,596 -0.21(-5.25%)
Mar 31, 2009 3.606 4.096 3.600 3.931 23,062,608 +0.34(+9.33%)
Mar 30, 2009 3.709 3.802 3.590 3.595 16,393,735 -0.57(-13.74%)
Mar 26, 2009 4.034 4.219 3.879 4.168 21,282,966 +0.22(+5.48%)
Mar 25, 2009 4.271 4.359 3.575 3.951 23,861,698 -0.14(-3.53%)
Mar 24, 2009 4.271 4.560 3.992 4.096 20,419,192 -0.27(-6.26%)
Mar 23, 2009 4.008 4.467 4.003 4.369 32,013,200 +0.60(+16.03%)
Mar 20, 2009 4.405 4.415 3.652 3.765 26,622,604 -0.56(-12.99%)
Mar 19, 2009 4.818 4.874 4.271 4.328 19,927,648 -0.37(-7.87%)
Mar 18, 2009 4.266 4.777 4.080 4.697 21,315,584 +0.37(+8.67%)
Mar 17, 2009 4.080 4.338 3.750 4.323 25,945,342 +0.24(+5.94%)
Mar 16, 2009 4.952 4.952 4.059 4.080 21,088,494 -0.66(-13.83%)
Mar 13, 2009 4.900 4.931 4.570 4.735 0 -0.13(-2.75%)
Mar 12, 2009 4.467 4.936 4.261 4.869 30,793,438 +0.43(+9.77%)
Mar 11, 2009 4.653 4.740 4.359 4.436 22,634,564 -0.20(-4.34%)
Mar 10, 2009 3.915 4.668 3.807 4.637 31,519,822 +0.80(+21.00%)
Mar 09, 2009 3.626 3.833 3.425 3.833 17,997,068 +0.22(+5.99%)
Mar 06, 2009 3.760 3.817 3.265 3.616 0 -0.10(-2.77%)
Mar 05, 2009 4.090 4.142 3.657 3.719 22,537,972 -0.54(-12.61%)
Mar 04, 2009 4.240 4.410 4.070 4.256 19,205,220 +0.11(+2.61%)
Mar 02, 2009 4.261 4.498 4.065 4.147 23,295,436 -0.42(-9.15%)
Feb 27, 2009 4.493 4.746 4.493 4.565 0 -0.10(-2.21%)
Feb 26, 2009 4.885 5.169 4.632 4.668 16,988,970 -0.19(-3.93%)
Feb 25, 2009 4.900 5.101 4.519 4.859 21,088,854 -0.11(-2.18%)
Feb 24, 2009 4.519 5.009 4.436 4.967 23,914,682 +0.43(+9.56%)
Feb 23, 2009 5.225 5.297 4.524 4.534 19,458,714 -0.63(-12.19%)
Feb 20, 2009 4.519 5.169 4.457 5.163 0 +0.42(+8.80%)
Feb 19, 2009 5.143 5.277 4.673 4.746 18,851,896 -0.30(-6.03%)
Feb 18, 2009 5.014 5.076 4.771 5.050 17,380,576 +0.15(+3.16%)
Feb 17, 2009 5.158 5.334 4.849 4.895 21,448,554 -0.47(-8.75%)
Feb 13, 2009 5.968 5.973 5.349 5.365 20,144,526 -0.67(-11.11%)
Feb 12, 2009 5.989 6.097 5.493 6.035 19,443,160 -0.04(-0.68%)
Feb 11, 2009 6.174 6.308 5.535 6.076 19,457,966 +0.06(+1.03%)
Feb 10, 2009 6.809 6.938 5.865 6.014 18,978,864 -0.92(-13.31%)
Feb 09, 2009 6.685 6.964 6.546 6.938 10,405,103 +0.04(+0.52%)
Feb 06, 2009 6.391 7.036 6.257 6.902 16,819,192 +0.66(+10.58%)
Feb 05, 2009 6.267 6.912 5.597 6.241 24,059,760 -0.70(-10.04%)
Feb 04, 2009 7.191 7.490 6.912 6.938 15,305,105 -0.21(-2.89%)
Feb 03, 2009 7.247 7.335 6.995 7.144 15,497,122 -0.13(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.